Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Etns Linked To The MSCI India TR (OP: INPTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 78.38 79.00 77.43 77.43 1,700 -0.80(-1.02%)
Jul 30, 2020 78.43 79.20 78.23 78.23 10,554 -2.02(-2.52%)
Jul 29, 2020 78.99 80.25 78.99 80.25 8,642 +0.25(+0.31%)
Jul 28, 2020 79.25 80.20 79.00 80.00 4,479 +1.17(+1.48%)
Jul 27, 2020 78.42 79.00 78.42 78.83 10,785 +0.22(+0.28%)
Jul 24, 2020 78.22 79.00 78.22 78.61 1,500 -0.31(-0.39%)
Jul 23, 2020 78.43 78.92 78.43 78.92 2,357 -0.08(-0.10%)
Jul 22, 2020 78.31 79.10 78.25 79.00 6,093 +0.46(+0.59%)
Jul 21, 2020 79.00 79.50 78.30 78.54 3,735 +0.14(+0.18%)
Jul 20, 2020 60.50 78.45 60.50 78.40 15,509 +19.20(+32.43%)
Jul 17, 2020 59.20 74.00 59.20 59.20 1,100 -15.05(-20.27%)
Jul 16, 2020 74.25 74.25 74.25 123 +0.00(+0.00%)
Jul 15, 2020 60.02 75.00 60.02 74.25 1,147 +3.65(+5.17%)
Jul 14, 2020 72.00 73.00 70.36 70.60 1,017 +0.80(+1.15%)
Jul 13, 2020 76.71 76.96 69.80 69.80 1,697 -5.20(-6.93%)
Jul 08, 2020 75.00 75.00 75.00 0 +0.00(+0.00%)
Jul 07, 2020 76.15 76.15 75.00 75.00 871 -0.47(-0.62%)
Jul 06, 2020 74.03 75.47 74.03 75.47 860 +6.92(+10.09%)
Jul 02, 2020 73.50 73.50 68.55 68.55 1,000 -2.95(-4.13%)
Jul 01, 2020 65.76 71.50 65.76 71.50 11,027 +7.08(+10.99%)
Jun 30, 2020 64.42 64.42 64.42 64.42 100 -0.15(-0.23%)
Jun 29, 2020 64.57 64.57 64.57 40 +0.00(+0.00%)
Jun 26, 2020 64.57 64.57 64.57 64.57 200 -2.75(-4.08%)
Jun 24, 2020 67.32 67.32 67.32 0 +0.00(+0.00%)
Jun 23, 2020 67.32 67.32 67.31 67.32 2,595 +1.19(+1.80%)
Jun 22, 2020 70.18 70.25 65.93 66.13 835 -1.87(-2.75%)
Jun 19, 2020 64.72 68.00 64.71 68.00 600 +0.00(+0.00%)
Jun 18, 2020 68.00 68.00 68.00 68.00 1,130 -0.06(-0.09%)
Jun 17, 2020 63.16 68.21 63.13 68.06 4,256 +0.05(+0.07%)
Jun 16, 2020 63.30 68.01 63.30 68.01 633 +1.01(+1.51%)
Jun 15, 2020 62.84 67.00 62.84 67.00 539 +3.00(+4.69%)
Jun 12, 2020 64.00 64.00 64.00 64.00 200 +0.29(+0.46%)
Jun 11, 2020 65.50 65.50 63.71 63.71 1,175 -3.29(-4.91%)
Jun 10, 2020 67.00 67.00 67.00 67.00 350 +1.83(+2.81%)
Jun 09, 2020 65.17 65.17 65.17 37 +0.00(+0.00%)
Jun 08, 2020 69.52 70.52 65.17 65.17 2,181 -5.35(-7.59%)
Jun 05, 2020 65.07 70.52 65.07 70.52 3,100 +5.52(+8.49%)
Jun 04, 2020 65.00 65.00 65.00 90 +0.00(+0.00%)
Jun 03, 2020 57.42 68.00 57.42 65.00 1,055 +2.08(+3.31%)
Jun 02, 2020 62.92 62.92 62.92 62 +0.00(+0.00%)
Jun 01, 2020 62.92 62.92 62.92 62.92 205 -0.08(-0.13%)
May 29, 2020 57.42 63.00 57.42 63.00 1,100 -1.25(-1.95%)
May 28, 2020 57.42 64.25 57.42 64.25 1,795 +5.40(+9.18%)
May 27, 2020 58.82 61.50 58.82 58.85 921 -2.65(-4.31%)
May 26, 2020 58.02 61.50 58.02 61.50 3,418 +2.80(+4.77%)
May 22, 2020 58.70 58.70 58.70 50 +0.00(+0.00%)
May 21, 2020 58.70 58.70 58.70 58.70 226 -0.01(-0.02%)
May 20, 2020 61.00 62.00 58.68 58.71 830 +0.59(+1.02%)
May 19, 2020 58.07 60.75 58.07 58.12 2,994 +0.07(+0.12%)
May 18, 2020 58.00 58.05 58.00 58.05 250 -2.95(-4.84%)
May 15, 2020 58.02 61.00 58.02 61.00 2,200 +0.96(+1.60%)
May 14, 2020 60.04 60.04 60.04 60.04 318 -4.91(-7.56%)
May 13, 2020 58.00 64.95 58.00 64.95 200 +4.95(+8.25%)
May 12, 2020 64.50 65.00 60.00 60.00 1,868 +0.00(+0.00%)
May 11, 2020 59.35 62.50 59.35 60.00 5,021 +0.54(+0.91%)
May 08, 2020 59.40 59.46 59.40 59.46 800 +1.22(+2.09%)
May 07, 2020 58.22 58.24 58.22 58.24 493 +0.63(+1.09%)
May 06, 2020 54.05 61.00 54.05 57.61 2,014 -4.98(-7.96%)
May 05, 2020 62.00 62.59 62.00 62.59 2,217 +7.59(+13.80%)
May 04, 2020 55.00 55.00 55.00 55.00 634 -4.77(-7.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.